Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | INR | 75.5 | 75.85 | 73.65 | 74.05 | 74.05 | -0.95 (-1.27%) | 4,740,000 |
4 Oct 2023 | INR | 77 | 77.55 | 74.15 | 75 | 75 | -2.5 (-3.23%) | 7,590,000 |
3 Oct 2023 | INR | 76.7 | 78.25 | 76.3 | 77.5 | 77.5 | +0.35 (+0.45%) | 11,690,000 |
29 Sep 2023 | INR | 76.5 | 80.2 | 75.7 | 77.15 | 77.15 | +1.15 (+1.51%) | 28,070,000 |
28 Sep 2023 | INR | 76.1 | 77.5 | 75.05 | 76 | 76 | +0.05 (+0.07%) | 13,520,000 |
27 Sep 2023 | INR | 71.8 | 76.6 | 71.65 | 75.95 | 75.95 | +4.35 (+6.08%) | 32,480,000 |
26 Sep 2023 | INR | 71.7 | 73.2 | 71.35 | 71.6 | 71.6 | -0.1 (-0.14%) | 5,260,000 |
25 Sep 2023 | INR | 72.5 | 72.8 | 71.5 | 71.7 | 71.7 | -0.6 (-0.83%) | 4,140,000 |
22 Sep 2023 | INR | 73.75 | 74.1 | 72.1 | 72.3 | 72.3 | -1.5 (-2.03%) | 6,140,000 |
21 Sep 2023 | INR | 73.9 | 74.5 | 72.55 | 73.8 | 73.8 | -0.1 (-0.14%) | 8,570,000 |
20 Sep 2023 | INR | 73.9 | 75.5 | 73.25 | 73.9 | 73.9 | -0.15 (-0.20%) | 7,780,000 |
18 Sep 2023 | INR | 75 | 77.55 | 73.45 | 74.05 | 74.05 | +1.15 (+1.58%) | 26,100,000 |
15 Sep 2023 | INR | 74.35 | 74.95 | 72.3 | 72.9 | 72.9 | -1.1 (-1.49%) | 8,130,000 |
14 Sep 2023 | INR | 73.8 | 75.3 | 73.4 | 74 | 74 | +0.6 (+0.82%) | 6,210,000 |
13 Sep 2023 | INR | 72.15 | 73.85 | 71.2 | 73.4 | 73.4 | +1.7 (+2.37%) | 8,260,000 |
12 Sep 2023 | INR | 78 | 78.25 | 71.2 | 71.7 | 71.7 | -5.6 (-7.24%) | 16,080,000 |
11 Sep 2023 | INR | 76.6 | 78.55 | 76.6 | 77.3 | 77.3 | +1.15 (+1.51%) | 15,470,000 |
8 Sep 2023 | INR | 78 | 78.4 | 76 | 76.15 | 76.15 | -1.5 (-1.93%) | 9,950,000 |
7 Sep 2023 | INR | 78.95 | 79.6 | 77.2 | 77.65 | 77.65 | -1.15 (-1.46%) | 9,700,000 |
6 Sep 2023 | INR | 79.65 | 80.95 | 78.2 | 78.8 | 78.8 | -0.55 (-0.69%) | 19,670,000 |
5 Sep 2023 | INR | 75.4 | 80.5 | 74.55 | 79.35 | 79.35 | +4.05 (+5.38%) | 44,880,000 |
4 Sep 2023 | INR | 75.4 | 77.3 | 74.85 | 75.3 | 75.3 | +0.45 (+0.60%) | 14,670,000 |
1 Sep 2023 | INR | 77.4 | 78.55 | 73.95 | 74.85 | 74.85 | -1.35 (-1.77%) | 26,920,000 |
31 Aug 2023 | INR | 73 | 76.9 | 73 | 76.2 | 76.2 | +3.35 (+4.60%) | 37,710,000 |
30 Aug 2023 | INR | 71.65 | 74.65 | 70.95 | 72.85 | 72.85 | +1.45 (+2.03%) | 28,450,000 |
29 Aug 2023 | INR | 71.6 | 73.25 | 70.5 | 71.4 | 71.4 | -0.05 (-0.07%) | 15,130,000 |
28 Aug 2023 | INR | 72 | 72.3 | 70.6 | 71.45 | 71.45 | -0.05 (-0.07%) | 13,180,000 |
25 Aug 2023 | INR | 68.8 | 72.85 | 68.65 | 71.5 | 71.5 | +2.55 (+3.70%) | 41,740,000 |
24 Aug 2023 | INR | 67.75 | 70.25 | 67.35 | 68.95 | 68.95 | +1.6 (+2.38%) | 28,110,000 |
23 Aug 2023 | INR | 67.9 | 68.5 | 67.05 | 67.35 | 67.35 | -0.45 (-0.66%) | 7,460,000 |